Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.858	9.088	8.835	9.030	2,406,200	+0.43(+5.00%)
May 30, 2006	9.053	9.065	8.567	8.600	1,474,754	-0.43(-4.76%)
May 26, 2006	8.830	9.056	8.800	9.030	1,429,116	+0.18(+2.00%)
May 25, 2006	8.706	8.881	8.648	8.853	1,213,097	+0.20(+2.37%)
May 24, 2006	8.582	8.688	8.485	8.648	1,241,349	+0.05(+0.59%)
May 23, 2006	8.747	8.828	8.584	8.598	901,455	-0.09(-1.06%)
May 22, 2006	8.724	8.784	8.299	8.690	1,897,230	-0.03(-0.40%)
May 19, 2006	8.743	8.789	8.632	8.724	1,330,886	+0.04(+0.45%)
May 18, 2006	9.065	9.076	8.635	8.685	1,243,522	-0.28(-3.08%)
May 17, 2006	9.362	9.362	8.685	8.961	2,134,981	-0.40(-4.28%)
May 16, 2006	9.272	9.408	9.237	9.362	2,804,336	+0.04(+0.44%)
May 15, 2006	9.083	9.352	8.941	9.320	2,533,551	+0.21(+2.35%)
May 12, 2006	9.088	9.191	9.030	9.106	2,667,857	+0.02(+0.20%)
May 11, 2006	9.171	9.180	9.046	9.088	4,884,117	-0.08(-0.90%)
May 10, 2006	8.984	9.180	8.948	9.171	2,124,115	+0.21(+2.34%)
May 09, 2006	8.743	9.035	8.743	8.961	2,992,538	+0.19(+2.15%)
May 08, 2006	8.743	8.823	8.724	8.773	1,749,015	+0.01(+0.08%)
May 05, 2006	8.731	8.835	8.628	8.766	3,634,945	+0.08(+0.87%)
May 04, 2006	8.076	8.697	8.076	8.690	9,357,495	+0.84(+10.67%)
May 03, 2006	7.880	7.956	7.813	7.852	1,714,244	-0.01(-0.18%)
May 02, 2006	8.018	8.046	7.836	7.866	1,290,029	-0.09(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.